CTCP Phân phối khí thấp áp Dầu khí Việt Nam (pgd)

21.55
-1.35
(-5.90%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-07-01) 		0.15 0.66% 20,900 100 0
21.20
22.95
21.55
2 tháng
(2026-06-01) 		-0.90 -3.78% 51,600 -1,300 0
21.20
24
21.55
3 tháng
(2026-05-04) 		-0.70 -2.97% 190,200 -2,000 0
21.20
24.10
21.55
6 tháng
(2026-02-02) 		-1.45 -5.95% 733,300 -8,100 -0.1
21.20
27.70
21.55
12 tháng
(2025-08-05) 		-2.72 -10.60% 1,482,800 18,400 0.6
21.20
27.70
21.55
24 tháng
(2024-08-12) 		-7.19 -23.89% 3,313,000 -466,594 -7.3
21.20
31.34
21.55
36 tháng
(2023-08-16) 		-12.25 -34.85% 4,713,200 -398,762 -4.0
21.20
38.18
21.55
60 tháng
(2021-08-26) 		1.49 6.95% 12,612,000 -407,577 2.7
18.21
44.68
21.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2024
30.11
 4,000 30.15 30.15 29.59 0 2,500 -0.1
17/12/2024
29.54
 2,100 29.54 29.59 29.54 0 1,200 -0.0
16/12/2024
29.54
 0 29.54 29.54 29.54 0 0 0
13/12/2024
29.54
 3,200 29.54 29.59 29.54 0 2,800 -0.1
12/12/2024
29.73
 500 29.73 29.73 29.73 0 0 0
11/12/2024
29.73
 1,100 29.78 29.78 29.73 0 0 0
10/12/2024
29.82
 5,500 29.87 30.15 29.78 23 500 -0.0
09/12/2024
29.87
 4,600 30.06 30.06 29.40 400 0 0.0
06/12/2024
30.06
 1,900 29.78 30.15 29.78 0 1,250 -0.0
05/12/2024
30.06
 1,400 29.59 30.06 29.54 0 0 0
04/12/2024
30.06
 1,900 29.78 30.06 29.78 30 891 -0.0
03/12/2024
30.06
 300 29.68 30.06 29.68 0 0 0
02/12/2024
29.54
 5,800 30.58 30.58 29.54 0 1,000 -0.0
29/11/2024
30.58
 2,300 29.82 30.58 28.83 0 0 0
28/11/2024
30.53
 1,200 29.82 30.53 29.30 300 0 0.0
27/11/2024
29.82
 4,100 30.11 30.11 29.82 0 100 -0.0
26/11/2024
29.82
 16,700 29.63 29.82 29.63 0 0 0
25/11/2024
29.63
 40,600 29.59 29.63 29.59 0 0 0
22/11/2024
29.49
 300 29.40 29.49 29.40 0 0 0
21/11/2024
29.49
 0 29.49 29.49 29.49 0 0 0
20/11/2024
29.49
 1,900 29.87 29.87 29.30 0 0 0
19/11/2024
30.06
 300 30.06 30.06 30.06 0 0 0
18/11/2024
30.06
 400 30.06 30.06 30.06 0 0 0
15/11/2024
30.06
 100 30.06 30.06 30.06 0 0 0
14/11/2024
31.15
 200 31.15 31.15 31.15 0 0 0
13/11/2024
30.34
 2,400 30.25 30.34 30.25 0 0 0
12/11/2024
30.34
 2,300 30.53 30.53 30.34 0 0 0
11/11/2024
30.53
 900 30.72 30.72 30.44 0 0 0
08/11/2024
30.72
 1,400 30.77 30.77 30.72 0 0 0
07/11/2024
31.34
 7,800 30.25 31.34 30.25 7,500 600 0.2
06/11/2024
30.53
 0 30.53 30.53 30.53 0 0 0
05/11/2024
30.53
 700 30.53 30.53 30.53 0 500 -0.0
04/11/2024
30.25
 2,200 30.72 30.72 30.25 0 2,000 -0.1
01/11/2024
30.72
 2,000 30.58 30.72 30.53 0 0 0
31/10/2024
30.48
 5,400 30.72 30.72 30.48 0 3,000 -0.1
30/10/2024
30.82
 1,100 30.82 30.82 30.82 0 0 0
29/10/2024
30.82
 100 30.82 30.82 30.82 0 0 0
28/10/2024
30.82
 4,400 30.82 30.82 30.63 2,000 0 0.1
25/10/2024
30.82
 2,000 30.82 30.82 30.82 0 2,000 -0.1
24/10/2024
30.82
 3,000 31.19 31.19 30.82 0 0 0
23/10/2024
31.19
 2,100 31.00 31.19 31.00 100 0 0.0
22/10/2024
30.82
 12,500 30.91 30.91 30.58 100 0 0.0
21/10/2024
30.91
 1,300 30.72 31.10 30.72 0 0 0
18/10/2024
31.05
 4,500 30.48 31.38 30.48 1,000 0 0.0
17/10/2024
30.44
 6,500 30.91 31.19 30.25 2,300 0 0.1
16/10/2024
30.20
 27,700 29.44 30.25 29.40 0 20,000 -0.6
15/10/2024
29.35
 3,600 29.30 30.25 29.30 0 0 0
14/10/2024
29.30
 2,500 29.02 29.30 29.02 0 0 0
11/10/2024
29.30
 1,000 29.30 29.30 29.30 0 0 0
10/10/2024
30.44
 300 31.15 31.15 30.44 100 0 0.0
09/10/2024
30.06
 700 30.25 30.25 29.78 400 0 0.0
08/10/2024
29.30
 1,800 29.30 29.30 29.30 100 0 0.0
07/10/2024
29.30
 1,800 30.25 30.25 29.21 0 0 0
04/10/2024
30.25
 0 30.25 30.25 30.25 0 0 0
03/10/2024
30.25
 100 30.25 30.25 30.25 0 0 0
02/10/2024
30.06
 3,000 29.78 30.06 29.78 0 500 -0.0
01/10/2024
29.78
 700 30.11 30.11 29.26 500 400 0.0
30/09/2024
30.11
 200 30.11 30.11 30.11 0 0 0
27/09/2024
28.97
 6,400 29.68 29.92 28.45 1,600 1,100 0.0
26/09/2024
29.96
 2,000 29.30 30.25 29.30 1,500 1,200 0.0
25/09/2024
29.30
 6,900 29.30 29.59 28.83 5,100 1,000 0.1
24/09/2024
29.30
 700 29.21 29.30 29.21 0 500 -0.0
23/09/2024
29.02
 8,200 29.35 29.35 29.02 100 2,100 -0.1
20/09/2024
29.35
 2,900 29.21 29.40 29.21 0 2,500 -0.1
19/09/2024
29.21
 900 29.21 29.21 29.11 0 0 0
18/09/2024
29.30
 1,700 29.30 29.30 29.30 0 0 0
17/09/2024
29.30
 1,300 29.30 29.30 29.30 0 0 0
16/09/2024
29.30
 100 29.30 29.30 29.30 0 0 0
13/09/2024
29.30
 200 29.30 29.30 29.30 0 0 0
12/09/2024
29.30
 800 29.30 29.30 29.30 0 100 -0.0
11/09/2024
29.40
 200 29.40 29.40 29.40 0 0 0
10/09/2024
29.40
 300 29.78 29.78 29.40 0 0 0
09/09/2024
29.78
 1,300 29.78 29.78 29.78 0 0 0
06/09/2024
29.78
 2,500 30.20 30.25 29.78 0 0 0
05/09/2024
30.34
 900 29.35 30.34 29.35 300 0 0.0
04/09/2024
30.15
 9,800 30.06 30.15 29.30 0 0 0
30/08/2024
30.25
 1,000 30.25 30.25 30.25 0 0 0
29/08/2024
30.20
 1,300 30.20 30.20 30.20 0 0 0
28/08/2024
30.20
 59,700 29.54 30.34 29.54 100 0 0.0
27/08/2024
29.78
 9,400 30.15 30.20 29.30 200 0 0.0
26/08/2024
29.40
 400 29.40 29.40 29.40 0 0 0
23/08/2024
30.53
 13,600 30.53 30.58 30.48 300 300 0.0
22/08/2024
30.53
 51,400 29.78 30.53 29.11 2,500 400 0.1
21/08/2024
30.53
 14,900 30.72 31.19 29.59 100 0 0.0
20/08/2024: Cổ tức tiền mặt tỉ lệ: 15%
20/08/2024
30.72
 6,500 31.19 31.19 29.87 1,300 0 0.0
19/08/2024
30.72
 9,100 30.45 30.77 30.09 400 0 0.0
16/08/2024
30.18
 4,200 30.13 30.18 30.13 0 0 0
15/08/2024
29.91
 100 29.91 29.91 29.91 0 0 0
14/08/2024
30.09
 600 29.95 30.09 29.95 100 0 0.0
13/08/2024
29.95
 6,200 30.09 30.09 29.82 0 4,000 -0.1
12/08/2024
30.09
 3,900 30.13 30.18 30.09 0 0 0
09/08/2024
30.09
 4,300 29.73 30.09 29.73 0 0 0
08/08/2024
29.73
 1,100 30.09 30.13 29.73 0 100 -0.0
07/08/2024
29.37
 4,100 28.91 29.37 28.91 3,100 0 0.1
06/08/2024
28.91
 5,100 28.55 29.00 28.46 100 2,400 -0.1
05/08/2024
28.46
 25,000 29.59 29.59 28.37 2,000 10,900 -0.3
02/08/2024
29.64
 6,600 30.00 30.00 29.64 0 2,800 -0.1
01/08/2024
30.13
 24,100 30.45 30.59 29.82 200 13,700 -0.5
31/07/2024
30.18
 12,900 30.04 30.27 30.00 500 7,000 -0.2
30/07/2024
30.04
 3,500 30.13 30.13 29.91 3,500 7,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |